Identifier on UpBit: KRW-MVL
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
7.9797 KRW |
759,227,059.1598 MVL |
7.7500 KRW |
7.2000 KRW |
8.3700 KRW |
8.2700 KRW |
| 2021-06-22 |
7.8909 KRW |
1,446,961,885.1786 MVL |
8.9000 KRW |
6.8100 KRW |
9.4400 KRW |
7.7500 KRW |
| 2021-06-21 |
10.7094 KRW |
1,727,256,745.6435 MVL |
11.9000 KRW |
7.5000 KRW |
12.6000 KRW |
9.0600 KRW |
| 2021-06-20 |
11.7074 KRW |
801,490,520.7035 MVL |
12.7000 KRW |
10.7000 KRW |
12.7000 KRW |
11.8000 KRW |
| 2021-06-19 |
12.8589 KRW |
1,180,754,384.9201 MVL |
12.4000 KRW |
12.2000 KRW |
13.6000 KRW |
12.6000 KRW |
| 2021-06-18 |
13.0627 KRW |
1,102,034,559.0360 MVL |
13.7000 KRW |
12.1000 KRW |
14.2000 KRW |
12.3000 KRW |
| 2021-06-17 |
14.0837 KRW |
1,117,660,119.9563 MVL |
15.1000 KRW |
13.5000 KRW |
15.2000 KRW |
13.7000 KRW |
| 2021-06-16 |
15.9113 KRW |
5,800,079,607.1877 MVL |
14.9000 KRW |
14.2000 KRW |
17.3000 KRW |
14.7000 KRW |
| 2021-06-15 |
15.8166 KRW |
9,298,882,491.7967 MVL |
12.8000 KRW |
12.2000 KRW |
17.9000 KRW |
15.5000 KRW |
| 2021-06-14 |
13.2556 KRW |
4,623,225,421.1978 MVL |
11.3000 KRW |
11.0000 KRW |
15.1000 KRW |
12.8000 KRW |
| 2021-06-13 |
10.6029 KRW |
658,363,746.1680 MVL |
10.8000 KRW |
10.1000 KRW |
11.5000 KRW |
11.2000 KRW |
| 2021-06-12 |
11.3332 KRW |
1,097,891,957.8267 MVL |
13.3000 KRW |
10.4000 KRW |
13.9000 KRW |
11.0000 KRW |
| 2021-06-11 |
14.7073 KRW |
1,428,226,669.5102 MVL |
15.4000 KRW |
13.0000 KRW |
16.7000 KRW |
13.2000 KRW |
| 2021-06-10 |
15.2845 KRW |
762,943,042.0773 MVL |
15.0000 KRW |
14.4000 KRW |
16.0000 KRW |
15.1000 KRW |
| 2021-06-09 |
14.0331 KRW |
665,494,924.2594 MVL |
14.6000 KRW |
13.2000 KRW |
14.9000 KRW |
14.8000 KRW |
| 2021-06-08 |
14.7074 KRW |
698,329,483.0107 MVL |
15.8000 KRW |
13.2000 KRW |
16.2000 KRW |
14.6000 KRW |
| 2021-06-07 |
16.8751 KRW |
412,248,589.9796 MVL |
17.0000 KRW |
16.0000 KRW |
17.3000 KRW |
16.1000 KRW |
| 2021-06-06 |
16.9946 KRW |
763,142,731.6924 MVL |
16.6000 KRW |
16.3000 KRW |
17.6000 KRW |
17.0000 KRW |
| 2021-06-05 |
16.7559 KRW |
248,802,858.3883 MVL |
17.0000 KRW |
16.3000 KRW |
17.3000 KRW |
16.5000 KRW |
| 2021-06-04 |
17.0907 KRW |
487,302,916.0576 MVL |
17.7000 KRW |
16.2000 KRW |
18.1000 KRW |
16.9000 KRW |
| 2021-06-03 |
17.4551 KRW |
408,092,349.1944 MVL |
17.3000 KRW |
17.1000 KRW |
17.9000 KRW |
17.7000 KRW |
| 2021-06-02 |
17.2545 KRW |
827,987,899.8479 MVL |
16.7000 KRW |
16.7000 KRW |
17.8000 KRW |
17.4000 KRW |
| 2021-06-01 |
16.8718 KRW |
311,974,639.5290 MVL |
17.2000 KRW |
16.4000 KRW |
17.6000 KRW |
16.8000 KRW |
| 2021-05-31 |
16.6636 KRW |
411,676,791.6976 MVL |
17.3000 KRW |
16.1000 KRW |
17.4000 KRW |
17.2000 KRW |
| 2021-05-30 |
16.8471 KRW |
482,958,817.3311 MVL |
17.6000 KRW |
15.8000 KRW |
18.5000 KRW |
17.2000 KRW |
| 2021-05-29 |
17.8972 KRW |
438,037,236.6092 MVL |
18.4000 KRW |
16.9000 KRW |
18.8000 KRW |
17.7000 KRW |
| 2021-05-28 |
18.7467 KRW |
852,815,300.9237 MVL |
20.3000 KRW |
17.5000 KRW |
20.8000 KRW |
18.4000 KRW |
| 2021-05-27 |
20.2965 KRW |
1,276,156,226.5234 MVL |
20.5000 KRW |
19.2000 KRW |
21.3000 KRW |
20.1000 KRW |
| 2021-05-26 |
19.7220 KRW |
1,668,089,008.5844 MVL |
19.0000 KRW |
18.3000 KRW |
21.0000 KRW |
20.3000 KRW |
| 2021-05-25 |
18.3932 KRW |
838,619,837.8455 MVL |
19.4000 KRW |
17.2000 KRW |
19.5000 KRW |
18.9000 KRW |
| 2021-05-24 |
17.4939 KRW |
1,490,303,319.2639 MVL |
18.8000 KRW |
15.0000 KRW |
19.8000 KRW |
19.4000 KRW |
| 2021-05-23 |
19.2069 KRW |
2,107,871,119.4154 MVL |
23.9000 KRW |
15.2000 KRW |
24.0000 KRW |
19.0000 KRW |
| 2021-05-22 |
22.8060 KRW |
4,609,080,163.7745 MVL |
21.5000 KRW |
18.7000 KRW |
26.3000 KRW |
23.6000 KRW |
| 2021-05-21 |
20.8412 KRW |
3,162,619,260.7610 MVL |
18.7000 KRW |
18.3000 KRW |
23.4000 KRW |
21.1000 KRW |
| 2021-05-20 |
18.0014 KRW |
1,492,738,394.8874 MVL |
17.7000 KRW |
16.0000 KRW |
19.3000 KRW |
18.6000 KRW |
| 2021-05-19 |
20.4070 KRW |
3,590,848,394.0513 MVL |
22.1000 KRW |
11.5000 KRW |
24.7000 KRW |
18.0000 KRW |
| 2021-05-18 |
22.6232 KRW |
2,243,385,305.5011 MVL |
20.6000 KRW |
20.4000 KRW |
24.8000 KRW |
22.1000 KRW |
| 2021-05-17 |
20.7107 KRW |
958,461,969.3890 MVL |
22.8000 KRW |
19.3000 KRW |
22.9000 KRW |
20.4000 KRW |
| 2021-05-16 |
23.2441 KRW |
759,741,376.5655 MVL |
22.9000 KRW |
21.6000 KRW |
24.3000 KRW |
22.6000 KRW |
| 2021-05-15 |
23.5182 KRW |
610,097,067.0127 MVL |
24.5000 KRW |
22.7000 KRW |
24.8000 KRW |
22.8000 KRW |
| 2021-05-14 |
24.4357 KRW |
915,288,232.4788 MVL |
23.9000 KRW |
23.4000 KRW |
25.6000 KRW |
24.3000 KRW |
| 2021-05-13 |
23.7014 KRW |
1,301,692,356.0862 MVL |
23.0000 KRW |
20.7000 KRW |
25.5000 KRW |
23.4000 KRW |
| 2021-05-12 |
28.1011 KRW |
4,407,001,300.8003 MVL |
26.4000 KRW |
22.7000 KRW |
30.3000 KRW |
22.9000 KRW |
| 2021-05-11 |
27.0242 KRW |
3,186,328,694.4357 MVL |
24.9000 KRW |
23.8000 KRW |
30.0000 KRW |
26.5000 KRW |
| 2021-05-10 |
26.5101 KRW |
630,351,608.0330 MVL |
26.9000 KRW |
25.0000 KRW |
27.5000 KRW |
25.4000 KRW |
| 2021-05-09 |
26.9430 KRW |
686,535,382.8495 MVL |
27.7000 KRW |
25.7000 KRW |
28.5000 KRW |
26.9000 KRW |
| 2021-05-08 |
27.8202 KRW |
670,239,068.0471 MVL |
28.6000 KRW |
27.3000 KRW |
28.8000 KRW |
27.5000 KRW |
| 2021-05-07 |
28.0829 KRW |
2,174,145,524.9228 MVL |
27.8000 KRW |
24.9000 KRW |
32.0000 KRW |
27.8000 KRW |
| 2021-05-06 |
28.2146 KRW |
985,239,511.7760 MVL |
29.4000 KRW |
27.2000 KRW |
29.6000 KRW |
27.7000 KRW |
| 2021-05-05 |
28.7877 KRW |
1,246,753,162.8145 MVL |
29.1000 KRW |
27.6000 KRW |
30.6000 KRW |
29.2000 KRW |